Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

114.49 -1.08 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.639 9.665 9.033 9.466 7,852,410 -0.08(-0.82%)
Mar 30, 2009 9.569 9.587 9.292 9.544 9,870,505 -0.42(-4.17%)
Mar 26, 2009 9.777 10.27 9.777 9.959 11,955,309 +0.33(+3.42%)
Mar 25, 2009 9.526 10.68 9.240 9.630 14,843,281 +0.22(+2.30%)
Mar 24, 2009 9.440 9.717 9.258 9.414 6,705,638 -0.18(-1.90%)
Mar 23, 2009 9.171 9.595 9.119 9.595 7,671,602 +1.11(+13.06%)
Mar 20, 2009 8.963 8.998 8.357 8.487 7,712,179 -0.68(-7.39%)
Mar 19, 2009 9.743 9.775 8.903 9.165 7,691,341 -0.32(-3.36%)
Mar 18, 2009 8.738 9.873 8.357 9.483 11,888,968 +0.68(+7.78%)
Mar 17, 2009 8.418 8.807 8.115 8.799 6,944,866 +0.55(+6.72%)
Mar 16, 2009 8.773 8.911 8.201 8.244 5,905,149 -0.42(-4.80%)
Mar 13, 2009 8.825 8.911 8.201 8.660 0 -0.02(-0.20%)
Mar 12, 2009 7.907 8.721 7.708 8.677 7,258,207 +0.72(+9.03%)
Mar 11, 2009 8.236 8.288 7.777 7.959 5,401,250 -0.16(-1.92%)
Mar 10, 2009 7.197 8.219 7.197 8.115 11,420,856 +1.12(+15.97%)
Mar 09, 2009 6.720 7.430 6.677 6.997 9,481,645 +0.16(+2.28%)
Mar 06, 2009 7.171 7.296 6.703 6.842 0 -0.24(-3.42%)
Mar 05, 2009 6.963 7.249 6.928 7.084 8,793,573 -0.13(-1.80%)
Mar 04, 2009 7.240 7.361 6.894 7.214 8,603,815 -0.12(-1.65%)
Mar 02, 2009 7.491 8.158 7.283 7.335 10,572,235 -0.61(-7.73%)
Feb 27, 2009 8.028 8.548 7.846 7.950 0 -0.33(-3.97%)
Feb 26, 2009 8.660 8.911 8.227 8.279 9,357,018 -0.27(-3.14%)
Feb 25, 2009 8.513 8.816 8.054 8.548 12,202,935 -0.03(-0.30%)
Feb 24, 2009 7.820 8.972 7.751 8.574 12,667,632 +0.99(+13.01%)
Feb 23, 2009 7.682 7.967 7.456 7.586 10,560,233 +0.04(+0.57%)
Feb 20, 2009 7.257 16.16 7.145 7.543 0 -0.02(-0.23%)
Feb 19, 2009 8.374 8.496 7.552 7.560 12,811,852 -0.68(-8.20%)
Feb 18, 2009 8.799 8.851 8.063 8.236 9,311,429 -0.36(-4.13%)
Feb 17, 2009 8.842 9.076 8.478 8.591 13,600,500 -0.74(-7.89%)
Feb 13, 2009 9.024 9.492 8.807 9.327 8,772,734 +0.19(+2.09%)
Feb 12, 2009 9.059 9.240 8.444 9.136 14,149,872 -0.31(-3.30%)
Feb 11, 2009 8.998 9.751 8.582 9.448 15,860,843 +0.61(+6.96%)
Feb 10, 2009 9.786 10.22 8.669 8.833 15,452,971 -1.00(-10.21%)
Feb 09, 2009 10.69 10.69 9.647 9.838 17,551,440 -0.85(-7.94%)
Feb 06, 2009 9.613 11.14 9.561 10.69 0 +0.92(+9.40%)
Feb 05, 2009 9.180 9.968 9.111 9.769 13,461,561 +0.39(+4.16%)
Feb 04, 2009 9.561 9.751 9.145 9.379 8,613,413 -0.08(-0.82%)
Feb 03, 2009 8.868 9.604 8.825 9.457 8,399,396 +0.59(+6.64%)
Feb 02, 2009 8.652 9.327 8.522 8.868 8,047,251 +0.08(+0.89%)
Jan 30, 2009 9.301 9.392 8.721 8.790 0 -0.42(-4.52%)
Jan 29, 2009 9.968 10.17 9.154 9.206 8,206,759 -0.88(-8.76%)
Jan 28, 2009 9.474 10.44 9.466 10.09 11,175,814 +0.80(+8.57%)
Jan 27, 2009 9.535 9.873 9.111 9.292 6,197,824 -0.23(-2.45%)
Jan 26, 2009 9.370 9.959 9.154 9.526 9,818,312 +0.23(+2.42%)
Jan 23, 2009 8.790 9.587 8.712 9.301 9,589,613 +0.16(+1.80%)
Jan 22, 2009 8.799 9.422 8.799 9.136 9,150,566 -0.04(-0.47%)
Jan 21, 2009 9.223 9.284 8.400 9.180 10,895,171 +0.16(+1.83%)
Jan 20, 2009 9.621 9.699 8.833 9.015 11,148,586 -0.64(-6.64%)
Jan 16, 2009 9.691 9.899 9.015 9.656 0 +0.42(+4.60%)
Jan 15, 2009 8.833 9.734 8.491 9.232 13,955,183 +0.34(+3.80%)
Jan 14, 2009 9.162 9.362 8.747 8.894 7,048,374 -0.60(-6.30%)
Jan 13, 2009 9.240 9.682 9.093 9.492 7,688,871 +0.20(+2.14%)
Jan 12, 2009 10.22 10.31 9.197 9.292 6,782,696 -0.88(-8.68%)
Jan 09, 2009 10.70 10.72 9.725 10.18 15,910,849 -0.52(-4.86%)
Jan 08, 2009 9.977 10.77 9.959 10.70 8,142,588 +0.26(+2.49%)
Jan 07, 2009 10.76 11.04 10.22 10.44 7,661,266 -0.68(-6.08%)
Jan 06, 2009 10.59 11.17 10.55 11.11 9,767,016 +0.60(+5.68%)
Jan 05, 2009 9.595 10.65 9.448 10.51 8,462,471 +0.84(+8.68%)
Jan 02, 2009 9.604 9.751 9.093 9.673 0 +0.21(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.